Dark

HBM20260717C30
HBM Jul 17 2026 30.00 Call (HBM260717C00030000)
option OPRA

EOD

Jul 1, 2026

0.0700-41.667%(-0.0500)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.0500	0.0700	-41.667%	33	8,249	0.000%
2026-06-30	0.2000	0.2000	0.1200	0.1200	-20.000%	47	8,225	-41.667%
2026-06-29	0.2000	0.2000	0.1100	0.1500	0.000%	68	8,218	-53.333%
2026-06-26	0.2500	0.2500	0.1500	0.1500	-40.000%	52	8,216	-53.333%
2026-06-25	0.3000	0.3500	0.1700	0.2500	+66.667%	64	8,237	-72.000%
2026-06-24	0.3000	0.3000	0.1300	0.1500	-66.667%	208	8,248	-53.333%
2026-06-23	1.1900	1.1900	0.3500	0.4500	-59.091%	246	8,215	-84.444%
2026-06-22	0.7000	1.1300	0.7000	1.1000	0.000%	758	8,076	-93.636%
2026-06-18	1.4000	1.4000	1.0000	1.1000	-21.429%	196	7,833	-93.636%
2026-06-17	1.8000	2.2000	1.4000	1.4000	-25.134%	112	7,833	-95.000%
2026-06-16	1.8900	1.9700	1.7500	1.8700	+10.000%	55	7,833	-96.257%
2026-06-15	1.7500	2.5500	1.6500	1.7000	+22.302%	528	7,848	-95.882%
2026-06-12	1.2600	1.7500	1.2600	1.3900	+6.923%	468	7,610	-94.964%
2026-06-11	0.8600	1.3000	0.8600	1.3000	+73.333%	224	7,515	-94.615%
2026-06-10	1.0000	1.0500	0.7500	0.7500	-16.667%	27	7,462	-90.667%
2026-06-09	1.2500	1.3000	0.6400	0.9000	-16.667%	752	7,465	-92.222%
2026-06-08	1.2500	1.2800	1.0500	1.0800	+2.857%	108	7,404	-93.519%
2026-06-05	2.1500	2.4000	1.0500	1.0500	-66.667%	549	7,396	-93.333%
2026-06-04	2.7500	3.3000	2.7000	3.1500	+1.613%	738	7,410	-97.778%
2026-06-03	3.9000	4.6000	2.7500	3.1000	-22.500%	307	7,172	-97.742%
2026-06-02	3.0000	4.3000	3.0000	4.0000	+23.077%	848	7,307	-98.250%
2026-06-01	2.3900	3.4000	2.1500	3.2500	+35.417%	959	7,145	-97.846%
2026-05-29	2.0000	2.4000	1.7100	2.4000	+23.077%	2,278	6,979	-97.083%
2026-05-28	1.4100	2.1100	1.3500	1.9500	+44.444%	4,905	7,115	-96.410%
2026-05-27	1.4000	1.4500	1.1600	1.3500	0.000%	32	4,776	-94.815%
2026-05-26	1.1500	1.4000	1.1500	1.3500	+58.824%	124	4,763	-94.815%
2026-05-22	0.8500	0.8500	0.7100	0.8500	-15.000%	569	4,766	-91.765%
2026-05-21	0.8500	1.0000	0.7500	1.0000	+14.943%	86	4,541	-93.000%
2026-05-20	0.9000	0.9000	0.7000	0.8700	+6.098%	520	4,541	-91.954%
2026-05-19	0.7000	0.8200	0.4500	0.8200	+9.333%	521	4,113	-91.463%
2026-05-18	0.8500	0.9500	0.7200	0.7500	-25.000%	294	4,113	-90.667%
2026-05-15	1.1100	1.3000	0.9400	1.0000	-42.197%	786	4,113	-93.000%
2026-05-14	1.9000	1.9000	1.6500	1.7300	-11.282%	43	3,842	-95.954%
2026-05-13	1.8800	2.3000	1.7000	1.9500	+8.333%	1,558	2,882	-96.410%
2026-05-12	1.0700	1.8500	1.0700	1.8000	+47.541%	301	2,882	-96.111%
2026-05-11	1.0000	1.3400	1.0000	1.2200	+25.773%	45	2,882	-94.262%
2026-05-08	0.8500	1.0500	0.7500	0.9700	+4.301%	88	2,879	-92.784%
2026-05-07	1.0000	1.0000	0.9200	0.9300	+1.087%	16	2,875	-92.473%
2026-05-06	0.9000	0.9200	0.8500	0.9200	+84.000%	30	2,865	-92.391%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+11.111%	5	2,852	-86.000%
2026-05-04	0.6000	0.6000	0.4500	0.4500	-31.818%	4	2,852	-84.444%
2026-05-01	0.6600	0.6600	0.6600	0.6600	+65.000%	1	2,856	-89.394%
2026-04-30	0.7300	0.7300	0.4000	0.4000	-46.667%	8	2,856	-82.500%
2026-04-29	0.7500	0.7500	0.7500	0.7500	0.000%	1	2,848	-90.667%
2026-04-28	0.7500	0.7500	0.7500	0.7500	-27.184%	20	2,848	-90.667%
2026-04-27	1.0300	1.0300	1.0300	1.0300	-6.364%	4	2,868	-93.204%
2026-04-24	1.0000	1.1000	1.0000	1.1000	+18.280%	7	2,868	-93.636%
2026-04-23	0.9500	0.9500	0.9300	0.9300	-7.000%	9	2,870	-92.473%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-27.536%	1	2,877	-93.000%
2026-04-20	1.4000	1.4500	1.3800	1.3800	-9.211%	57	2,877	-94.928%
2026-04-17	1.5000	1.7000	1.3000	1.5200	+26.667%	64	2,877	-95.395%
2026-04-16	1.2500	1.2900	1.2000	1.2000	-11.111%	55	2,871	-94.167%
2026-04-15	1.4000	1.4000	1.2500	1.3500	-2.174%	24	2,821	-94.815%
2026-04-14	1.3800	1.3800	1.3800	1.3800	+15.000%	1	2,799	-94.928%
2026-04-13	1.2500	1.2500	1.0500	1.2000	+6.195%	414	2,798	-94.167%
2026-04-10	1.2200	1.2500	1.1300	1.1300	+7.619%	125	2,520	-93.805%
2026-04-09	1.1400	1.1400	1.0500	1.0500	-4.545%	6	2,399	-93.333%
2026-04-08	1.2000	1.2000	1.1000	1.1000	+39.241%	16	2,395	-93.636%
2026-04-07	0.7900	0.7900	0.7900	0.7900	+12.857%	10	2,382	-91.139%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+4.478%	3	2,389	-90.000%
2026-03-31	0.5500	0.7000	0.5500	0.6700	+48.889%	4	2,389	-89.552%
2026-03-30	0.6400	0.6400	0.4500	0.4500	-22.414%	7	2,388	-84.444%
2026-03-27	0.4400	0.6000	0.4400	0.5800	+28.889%	55	2,388	-87.931%
2026-03-23	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,368	-84.444%
2026-03-20	0.6000	0.6000	0.3500	0.3500	-30.000%	27	2,368	-80.000%
2026-03-19	0.5500	0.5500	0.2500	0.5000	-28.571%	137	2,381	-86.000%
2026-03-18	0.7000	0.7000	0.5500	0.7000	-22.222%	24	2,392	-90.000%
2026-03-17	0.8400	0.9000	0.8400	0.9000	+20.000%	45	2,382	-92.222%
2026-03-16	0.9100	0.9600	0.6500	0.7500	-6.250%	47	2,341	-90.667%
2026-03-13	1.0000	1.0000	0.8000	0.8000	-33.333%	21	2,321	-91.250%
2026-03-12	1.1500	1.2500	1.1000	1.2000	-7.692%	8	2,327	-94.167%
2026-03-11	1.3100	1.4000	1.2500	1.3000	-16.129%	22	2,327	-94.615%
2026-03-10	1.5000	1.5500	1.4500	1.5500	+10.714%	36	2,345	-95.484%
2026-03-09	1.0500	1.4000	0.9000	1.4000	+7.692%	32	2,329	-95.000%
2026-03-06	1.2500	1.4500	1.2000	1.3000	-10.345%	52	2,311	-94.615%
2026-03-05	2.0000	2.0000	1.4000	1.4500	-32.558%	55	2,306	-95.172%
2026-03-04	2.3500	2.3500	2.1500	2.1500	-4.444%	52	2,307	-96.744%
2026-03-03	2.0000	2.3500	1.5000	2.2500	-28.571%	45	2,291	-96.889%
2026-03-02	2.8000	3.2000	2.7000	3.1500	-18.814%	63	2,268	-97.778%
2026-02-27	3.6000	3.9000	3.5500	3.8800	+14.118%	38	2,227	-98.196%
2026-02-26	3.3000	3.5000	3.1500	3.4000	-1.449%	83	2,200	-97.941%
2026-02-25	3.8000	3.8000	3.4200	3.4500	-2.817%	41	2,084	-97.971%
2026-02-24	2.8000	3.5500	2.8000	3.5500	+27.698%	144	2,084	-98.028%
2026-02-23	2.4000	2.8000	2.4000	2.7800	+39.000%	55	2,004	-97.482%
2026-02-20	1.9000	2.0000	1.9000	2.0000	-13.043%	808	1,965	-96.500%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-9.804%	1	2,040	-96.957%
2026-02-18	3.2200	3.2200	2.5500	2.5500	-7.273%	15	2,041	-97.255%
2026-02-17	2.2000	2.8000	2.2000	2.7500	-11.290%	319	2,026	-97.455%
2026-02-13	2.4000	3.3000	2.4000	3.1000	+6.897%	33	1,818	-97.742%
2026-02-12	2.8700	2.9700	2.6000	2.9000	-9.375%	24	1,818	-97.586%
2026-02-11	3.3000	3.3000	3.1900	3.2000	+14.286%	29	1,814	-97.813%
2026-02-10	3.0000	3.0000	2.8000	2.8000	+12.000%	4	1,790	-97.500%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-7.407%	5	1,788	-97.200%
2026-02-06	2.5100	2.7000	2.4500	2.7000	+27.962%	821	1,788	-97.407%
2026-02-05	2.6500	2.6700	2.1100	2.1100	-21.852%	29	1,295	-96.682%
2026-02-04	3.3100	3.7000	2.7000	2.7000	-16.923%	41	1,295	-97.407%
2026-02-03	3.2000	3.2500	2.9500	3.2500	+36.555%	36	1,299	-97.846%
2026-02-02	2.6000	2.6000	2.2500	2.3800	-0.833%	74	1,281	-97.059%
2026-01-30	2.8600	2.9000	2.4000	2.4000	-33.148%	50	1,260	-97.083%
2026-01-29	4.2000	4.5000	3.3000	3.5900	+7.808%	289	1,249	-98.050%
2026-01-28	3.4000	3.6000	3.2000	3.3300	+12.121%	141	1,057	-97.898%
2026-01-27	2.7500	2.9700	2.7500	2.9700	+12.075%	2	979	-97.643%
2026-01-26	4.3000	4.3000	2.6500	2.6500	+15.217%	168	979	-97.358%
2026-01-23	2.2000	2.4500	2.2000	2.3000	+15.000%	61	836	-96.957%
2026-01-22	2.1000	2.1500	2.0000	2.0000	0.000%	85	787	-96.500%
2026-01-21	2.6000	2.6000	1.9600	2.0000	-20.000%	61	810	-96.500%
2026-01-20	1.3000	2.5000	1.3000	2.5000	+85.185%	346	766	-97.200%
2026-01-16	1.3500	1.6200	1.3300	1.3500	-15.625%	239	291	-94.815%
2026-01-15	1.7500	1.7500	1.5500	1.6000	+1.911%	9	291	-95.625%
2026-01-14	1.5000	1.5700	1.5000	1.5700	+8.276%	13	286	-95.541%
2026-01-13	1.6200	1.6200	1.4500	1.4500	+6.618%	2	290	-95.172%
2026-01-12	1.4000	1.4000	1.3600	1.3600	+13.333%	7	289	-94.853%
2026-01-09	1.0500	1.2000	1.0500	1.2000	+14.286%	57	284	-94.167%
2026-01-07	1.1000	1.1000	1.0500	1.0500	-16.000%	4	243	-93.333%
2026-01-06	1.4800	1.4800	1.2500	1.2500	+0.806%	33	242	-94.400%
2026-01-05	1.1000	1.2400	1.1000	1.2400	+26.531%	66	188	-94.355%
2026-01-02	1.0000	1.0000	0.9800	0.9800	+30.667%	2	188	-92.857%
2025-12-30	0.7000	0.7500	0.7000	0.7500	+7.143%	70	188	-90.667%
2025-12-29	0.7000	0.7900	0.7000	0.7000	-17.647%	6	123	-90.000%
2025-12-26	0.8500	0.8500	0.8500	0.8500	+13.333%	5	117	-91.765%
2025-12-24	0.8500	0.8600	0.7500	0.7500	-6.250%	7	105	-90.667%
2025-12-23	0.8000	0.8000	0.8000	0.8000	+6.667%	3	105	-91.250%
2025-12-22	0.7000	0.8000	0.7000	0.7500	+7.143%	27	102	-90.667%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+22.807%	1	76	-90.000%
2025-12-15	0.6500	0.6500	0.5700	0.5700	-5.000%	25	75	-87.719%
2025-12-12	0.6000	0.6000	0.6000	0.6000	0.000%	50	50	-88.333%